Padtec Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	1.95	1.95	1.87	1.89	1.89	-3.57%	49,700
Jul 29, 2026	1.96	2.02	1.89	1.96	1.96	-3.45%	59,000
Jul 28, 2026	2.02	2.03	1.94	2.03	2.03	1.50%	30,700
Jul 27, 2026	1.98	2.05	1.94	2.00	2.00	-2.44%	90,800
Jul 24, 2026	2.03	2.05	1.94	2.05	2.05	1.99%	27,900
Jul 23, 2026	2.08	2.08	1.89	2.01	2.01	-3.37%	139,900
Jul 22, 2026	2.02	2.09	1.99	2.08	2.08	-	82,100
Jul 21, 2026	2.02	2.09	1.97	2.08	2.08	-	76,800
Jul 20, 2026	2.07	2.08	1.95	2.08	2.08	2.46%	98,000
Jul 17, 2026	1.98	2.06	1.90	2.03	2.03	4.10%	207,800
Jul 16, 2026	1.97	2.01	1.92	1.95	1.95	-2.01%	155,000
Jul 15, 2026	1.89	1.99	1.77	1.99	1.99	5.85%	186,700
Jul 14, 2026	1.76	1.89	1.76	1.88	1.88	6.21%	179,900
Jul 13, 2026	1.70	1.77	1.69	1.77	1.77	4.12%	88,000
Jul 10, 2026	1.60	1.75	1.59	1.70	1.70	6.25%	163,600
Jul 9, 2026	1.59	1.60	1.52	1.60	1.60	2.56%	38,500
Jul 8, 2026	1.50	1.58	1.50	1.56	1.56	1.30%	66,500
Jul 7, 2026	1.47	1.55	1.47	1.54	1.54	4.76%	60,000
Jul 6, 2026	1.41	1.47	1.40	1.47	1.47	3.52%	47,100
Jul 3, 2026	1.36	1.44	1.36	1.42	1.42	5.97%	28,800
Jul 2, 2026	1.45	1.45	1.31	1.34	1.34	-9.46%	68,300
Jul 1, 2026	1.48	1.48	1.43	1.48	1.48	-	10,600
Jun 30, 2026	1.47	1.48	1.43	1.48	1.48	0.68%	14,800
Jun 29, 2026	1.47	1.48	1.44	1.47	1.47	-	3,600
Jun 26, 2026	1.42	1.48	1.42	1.47	1.47	2.08%	10,200
Jun 25, 2026	1.43	1.44	1.40	1.44	1.44	-	9,500
Jun 24, 2026	1.40	1.44	1.39	1.44	1.44	-	6,200
Jun 23, 2026	1.43	1.44	1.43	1.44	1.44	-	2,300
Jun 22, 2026	1.45	1.45	1.40	1.44	1.44	-1.37%	10,800
Jun 19, 2026	1.45	1.46	1.41	1.46	1.46	1.39%	12,600
Jun 18, 2026	1.43	1.45	1.40	1.44	1.44	1.41%	9,400
Jun 17, 2026	1.36	1.44	1.35	1.42	1.42	4.41%	16,400
Jun 16, 2026	1.41	1.41	1.35	1.36	1.36	-5.56%	25,400
Jun 15, 2026	1.39	1.44	1.38	1.44	1.44	3.60%	10,100
Jun 12, 2026	1.34	1.40	1.33	1.39	1.39	-0.71%	18,200
Jun 11, 2026	1.34	1.40	1.34	1.40	1.40	-	20,800
Jun 10, 2026	1.34	1.40	1.31	1.40	1.40	1.45%	49,800
Jun 9, 2026	1.37	1.40	1.34	1.38	1.38	1.47%	13,300
Jun 8, 2026	1.37	1.50	1.34	1.36	1.36	0.74%	68,500
Jun 5, 2026	1.39	1.40	1.31	1.35	1.35	-3.57%	42,400
Jun 3, 2026	1.42	1.45	1.40	1.40	1.40	-1.41%	30,800
Jun 2, 2026	1.41	1.46	1.39	1.42	1.42	-	17,700
Jun 1, 2026	1.44	1.44	1.40	1.42	1.42	-1.39%	12,100
May 29, 2026	1.45	1.45	1.41	1.44	1.44	2.13%	9,400
May 28, 2026	1.47	1.50	1.41	1.41	1.41	-2.76%	9,600
May 27, 2026	1.43	1.47	1.41	1.45	1.45	0.69%	19,400
May 26, 2026	1.50	1.50	1.43	1.44	1.44	-4.00%	11,200
May 25, 2026	1.46	1.51	1.45	1.50	1.50	-	14,400
May 22, 2026	1.50	1.50	1.46	1.50	1.50	-	7,300
May 21, 2026	1.52	1.52	1.49	1.50	1.50	-1.96%	17,700